Chart
Kursdaten
Kurs | - | Eröffnung | - |
Diff. absolut | - | Tages-Hoch | - |
Diff. % | - | Tages-Tief | - |
Volumen | - | Umsatz | - |
Schlusskurs vom 15.01.2021 | 3599.55 | Volatilität in % | - |
Börse | ausserbörslich Schweiz | Letzter Handel | 18.01.2021 / 17:50 |
Währung | EUR | Aktualisierungsstand | 19.01.2021 / 03:15 |
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum | Perf. | Hoch | Tief |
2021 | 1.41% | 3657.8 | 3524.6 |
1 Woche | -0.50% | 3647.3 | 3573.6 |
1 Monat | 1.61% | 3657.8 | 3401.1 |
3 Monate | 11.01% | 3657.8 | 2920.9 |
6 Monate | 7.04% | 3657.8 | 2920.9 |
1 Jahr | -5.40% | 3867.3 | 2302.8 |
3 Jahre | -0.50% | 3867.3 | 2302.8 |
Benchmark:
2019
|
2020
|
2021
|
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2021 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
ADIDAS | 294.40 | 5.14% | 14.40 | 28 | 286.90 | 286.90 | 294.40 | 10 | 294.40 | 291.70 | 4 | 0.65% | -1.47% |
Adyen | 1792.75 | 0.69% | 12.25 | 65 | 1792.75 | 1792.75 | 1792.75 | 7 | 1759.50 | 1825.00 | 7 | 2.59% | -6.24% |
Air Liquide | 132.28 | 0.00% | 0.00 | - | 132.28 | 132.28 | 132.28 | 14 | 131.90 | 155.00 | 7 | -2.60% | -1.84% |
Airbus Group | 91.07 | -1.49% | -1.38 | 25994 | 91.17 | 90.28 | 91.66 | 24 | 90.50 | 92.00 | 24 | 1.80% | 1.07% |
ALLIANZ | 200.40 | -0.85% | -1.73 | 513 | 199.80 | 199.64 | 200.75 | 11 | 200.40 | 200.70 | 7 | -2.15% | -1.04% |
Amadeus IT | 56.18 | 0.05% | 0.03 | 330 | 55.84 | 55.84 | 56.44 | 166 | 50.00 | 56.20 | 18 | -0.53% | -6.49% |
AB InBev | 57.05 | 0.40% | 0.23 | 1179 | 57.27 | 56.87 | 57.27 | 43 | 57.05 | 57.39 | 500 | 0.80% | -0.35% |
ASML Holding | 437.43 | 0.11% | 0.47 | 330 | 435.50 | 435.50 | 439.20 | 2 | 437.45 | 438.50 | 4 | 5.53% | 9.71% |
AXA S.A. | 19.68 | -0.83% | -0.16 | 270 | 19.75 | 19.68 | 19.83 | 500 | 19.72 | 19.81 | 100 | -2.61% | 0.66% |
Banco Santander | 2.73 | 0.45% | 0.01 | 34297 | 2.71 | 2.71 | 2.74 | 5466 | 2.73 | 2.73 | 1783 | -2.76% | 7.07% |
BASF | 67.44 | 0.48% | 0.32 | 484 | 67.03 | 67.03 | 67.52 | 8 | 67.25 | 67.44 | 38 | -0.28% | 4.28% |
BAYER | 52.62 | -0.19% | -0.10 | 733 | 51.83 | 51.83 | 52.62 | 5 | 51.90 | 74.00 | 15 | 3.18% | 11.31% |
BMW | 69.25 | 0.03% | 0.02 | 5036 | 68.98 | 68.88 | 69.58 | 12 | 68.00 | 72.50 | 5 | 0.20% | -4.65% |
BNP Paribas | 44.70 | 0.76% | 0.34 | 16710 | 44.33 | 44.21 | 44.82 | 48 | 44.51 | 49.45 | 9 | -0.94% | 2.90% |
CRH PLC | 3257.00 | -0.31% | -10.00 | 47997 | 3269.00 | 3243.00 | 3282.00 | 110 | 3245.00 | 3254.00 | 94 | -3.67% | 6.40% |
Daimler | 56.45 | 0.61% | 0.34 | 1305 | 56.23 | 56.23 | 56.67 | 5 | 52.50 | 78.00 | 26 | -1.35% | -2.69% |
Danone | 54.74 | 2.62% | 1.40 | 11280 | 53.28 | 53.28 | 54.77 | 6 | 44.50 | 60.00 | 44 | 4.35% | 1.43% |
DEUTSCHE BOERSE | 132.95 | 0.00% | 0.00 | - | 132.95 | 132.95 | 132.95 | 5 | 133.55 | 133.05 | 28 | -3.24% | -4.93% |
DEUTSCHE POST | 43.23 | 1.89% | 0.80 | 2693 | 43.02 | 43.02 | 43.63 | 126 | 43.27 | 47.60 | 11 | 5.36% | 6.29% |
Deutsche Telekom | 14.96 | -0.45% | -0.07 | 2218 | 14.93 | 14.93 | 14.96 | 49 | 12.53 | 14.92 | 8 | -1.38% | -0.43% |
ENEL | 8.57 | -1.30% | -0.11 | 6554 | 8.66 | 8.54 | 8.66 | 163 | 8.57 | 8.63 | 15 | -4.18% | 3.48% |
Engie S.A. | 13.48 | -0.30% | -0.04 | 2447 | 13.49 | 13.37 | 13.49 | 134 | 13.48 | 13.38 | 159 | 2.76% | 7.75% |
ENI | 8.85 | 0.25% | 0.02 | 195 | 8.87 | 8.85 | 8.87 | 1000 | 8.82 | 8.85 | 1000 | -0.33% | 3.61% |
EssilorLuxottica | 123.75 | 0.00% | 0.00 | - | 123.75 | 123.75 | 123.75 | 35 | 87.22 | 123.65 | 30 | -4.31% | -3.24% |
Flutter Entertainmen | 14750.00 | -1.37% | -205.00 | 24867 | 14880.00 | 14720.00 | 15070.00 | 46 | 14735.00 | 15875.00 | 147 | -5.21% | -2.16% |
IBERDROLA | 11.90 | -0.13% | -0.01 | 491335 | 11.84 | 11.82 | 11.91 | 13348 | 11.90 | 11.91 | 1155 | -4.07% | 1.54% |
Inditex Ind De Desno | 26.13 | 0.73% | 0.19 | 195 | 26.02 | 26.02 | 26.13 | 52 | 23.00 | 26.30 | 38 | -0.80% | -0.08% |
ING Groep | 7.99 | 1.76% | 0.14 | 6701 | 7.81 | 7.81 | 7.99 | 6000 | 6.60 | 9.00 | 400 | -0.71% | 4.17% |
INTESA SANPAOLO | 1.91 | 0.41% | 0.01 | 6518 | 1.90 | 1.90 | 1.91 | 5000 | 1.91 | 1.92 | 5000 | -1.59% | -0.42% |
KERING | 565.30 | 0.96% | 5.40 | 175 | 560.00 | 560.00 | 565.30 | 6 | 563.60 | 565.20 | 4 | -2.97% | -4.93% |
KONE | 65.02 | -0.52% | -0.34 | 644 | 65.76 | 65.02 | 65.76 | 70 | 65.08 | 65.02 | 131 | -2.37% | -2.37% |
Ahold Delhaize | 23.98 | -3.38% | -0.84 | 2037 | 24.49 | 23.98 | 24.49 | 294 | 23.99 | 23.98 | 5 | 2.26% | 0.97% |
PHILIPS | 44.79 | -0.30% | -0.14 | 277 | 44.54 | 44.54 | 44.90 | 5 | 41.00 | 44.77 | 5 | -0.58% | 1.89% |
L'Oreal | 296.80 | -0.13% | -0.40 | 378 | 297.50 | 296.80 | 298.00 | 5 | 297.40 | 297.10 | 2 | -2.77% | -4.81% |
LINDE PLC EO 0,001 | 214.90 | 0.05% | 0.10 | 366 | 212.50 | 212.30 | 215.00 | 36 | 214.60 | 255.00 | 5 | -2.76% | 1.27% |
LVMH Moët Henn. L. Vui | 498.95 | 0.71% | 3.50 | 1495 | 498.90 | 498.38 | 501.10 | 5 | 498.00 | 515.00 | 5 | -4.42% | -2.21% |
Münchener Rück | 237.40 | -0.42% | -1.00 | 1 | 237.40 | 237.40 | 237.40 | 6 | 237.40 | 237.90 | 8 | -2.26% | -2.78% |
NOKIA | 3.35 | -0.27% | -0.01 | 2461 | 3.35 | 3.35 | 3.35 | 31 | 3.27 | 3.37 | 39 | 6.68% | 6.14% |
Pernod Ricard | 154.70 | -0.06% | -0.10 | 12 | 154.70 | 154.70 | 154.70 | 27 | 154.70 | 154.80 | 2 | -1.06% | -1.90% |
Prosus | 92.08 | 0.00% | 0.00 | - | 92.08 | 92.08 | 92.08 | 100 | 93.00 | 93.08 | 5 | 5.26% | 3.69% |
Safran | 113.65 | -0.92% | -1.05 | 137 | 113.70 | 113.65 | 114.40 | 11 | 113.30 | 113.80 | 8 | -2.03% | -2.28% |
Sanofi | 81.55 | -0.25% | -0.20 | 1746 | 81.35 | 81.35 | 81.60 | 90 | 81.28 | 81.88 | 90 | 2.71% | 3.40% |
SAP SE | 103.15 | -0.49% | -0.51 | 1350 | 103.56 | 103.06 | 103.65 | 7 | 96.00 | 103.14 | 84 | -2.98% | -4.08% |
Schneider Electric | 122.50 | -0.57% | -0.70 | 210 | 123.00 | 122.00 | 123.00 | 5 | 122.50 | 122.65 | 5 | -3.47% | 2.81% |
Siemens | 118.91 | -0.88% | -1.05 | 3937 | 118.98 | 118.89 | 119.00 | 7 | 96.48 | 125.00 | 9 | -4.00% | 0.82% |
Total | 36.99 | -0.04% | -0.01 | 2202 | 36.38 | 36.38 | 36.99 | 5 | 25.00 | 43.46 | 7 | 0.27% | 4.73% |
Vinci | 84.68 | 0.37% | 0.31 | 25487 | 83.50 | 83.50 | 85.22 | 20 | 80.98 | 84.66 | 36 | 2.49% | 3.02% |
Vivendi | 26.18 | 0.54% | 0.14 | 242 | 26.02 | 26.02 | 26.19 | 170 | 26.13 | 26.18 | 5 | -0.08% | -0.95% |
Volkswagen VZ | 151.15 | -0.26% | -0.39 | 363 | 151.10 | 150.92 | 152.67 | 57 | 105.00 | 240.00 | 47 | 4.31% | -1.66% |
Vonovia SE | 55.88 | 0.11% | 0.06 | 273 | 55.92 | 55.84 | 55.92 | 272 | 48.50 | 65.00 | 56 | -2.82% | -6.27% |